MVC CAPITAL, Inc. (NY: MVC)
13.18 USD  -0.03 (-0.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.290 8.340 8.280 8.310 9,800 +0.02(+0.24%)
Feb 26, 2004 8.230 8.290 8.230 8.290 10,200 +0.10(+1.22%)
Feb 25, 2004 8.250 8.250 8.180 8.190 15,500 -0.06(-0.73%)
Feb 24, 2004 8.180 8.250 8.180 8.250 11,800 +0.05(+0.61%)
Feb 23, 2004 8.220 8.230 8.180 8.200 6,800 -0.02(-0.24%)
Feb 20, 2004 8.320 8.320 8.210 8.220 12,800 -0.10(-1.20%)
Feb 19, 2004 8.350 8.350 8.320 8.320 4,800 -0.02(-0.24%)
Feb 18, 2004 8.380 8.400 8.340 8.340 14,500 -0.01(-0.12%)
Feb 17, 2004 8.400 8.400 8.300 8.350 6,500 -0.10(-1.18%)
Feb 13, 2004 8.450 8.480 8.450 8.450 5,200 -0.03(-0.35%)
Feb 12, 2004 8.400 8.480 8.370 8.480 26,500 +0.08(+0.95%)
Feb 11, 2004 8.230 8.400 8.230 8.400 41,500 +0.19(+2.31%)
Feb 10, 2004 8.180 8.210 8.170 8.210 13,400 -0.01(-0.12%)
Feb 09, 2004 8.160 8.220 8.160 8.220 7,000 +0.03(+0.37%)
Feb 06, 2004 8.300 8.300 8.180 8.190 7,500 -0.01(-0.12%)
Feb 05, 2004 8.150 8.200 8.150 8.200 18,000 -0.03(-0.36%)
Feb 04, 2004 8.180 8.250 8.180 8.230 9,200 +0.01(+0.12%)
Feb 03, 2004 8.200 8.220 8.200 8.220 9,300 +0.03(+0.37%)
Feb 02, 2004 8.210 8.220 8.150 8.190 6,900 -0.02(-0.24%)
Jan 30, 2004 8.180 8.250 8.150 8.210 9,600 -0.01(-0.12%)
Jan 29, 2004 8.220 8.220 8.220 8.220 200 +0.01(+0.12%)
Jan 28, 2004 8.290 8.350 8.210 8.210 15,400 -0.07(-0.85%)
Jan 27, 2004 8.250 8.290 8.250 8.280 12,000 +0.00(+0.00%)
Jan 26, 2004 8.250 8.310 8.200 8.280 10,100 +0.00(+0.00%)
Jan 23, 2004 8.320 8.330 8.280 8.280 13,500 -0.03(-0.36%)
Jan 22, 2004 8.330 8.350 8.300 8.310 40,100 -0.04(-0.48%)
Jan 21, 2004 8.340 8.370 8.310 8.350 15,000 +0.03(+0.36%)
Jan 20, 2004 8.230 8.390 8.200 8.320 21,800 +0.02(+0.24%)
Jan 16, 2004 8.280 8.300 8.270 8.300 8,200 -0.03(-0.36%)
Jan 15, 2004 8.380 8.380 8.300 8.330 14,600 +0.00(+0.00%)
Jan 14, 2004 8.320 8.420 8.320 8.330 11,600 +0.00(+0.00%)
Jan 13, 2004 8.380 8.380 8.270 8.330 76,200 -0.12(-1.42%)
Jan 12, 2004 8.490 8.490 8.430 8.450 18,100 -0.01(-0.12%)
Jan 09, 2004 8.480 8.480 8.450 8.460 17,300 -0.02(-0.24%)
Jan 08, 2004 8.360 8.480 8.360 8.480 31,000 +0.01(+0.12%)
Jan 07, 2004 8.300 8.480 8.280 8.470 26,900 +0.15(+1.80%)
Jan 06, 2004 8.240 8.390 8.240 8.320 19,300 +0.08(+0.97%)
Jan 05, 2004 8.150 8.280 8.150 8.240 27,000 +0.06(+0.73%)
Jan 02, 2004 7.990 8.210 7.990 8.180 28,700 +0.19(+2.38%)
Dec 31, 2003 8.010 8.010 7.920 7.990 64,200 -0.01(-0.12%)
Dec 30, 2003 7.960 8.010 7.950 8.000 66,800 +0.09(+1.14%)
Dec 29, 2003 7.900 7.920 7.900 7.910 63,900 +0.01(+0.13%)
Dec 26, 2003 7.900 7.920 7.900 7.900 11,500 +0.00(+0.00%)
Dec 24, 2003 7.900 7.920 7.900 7.900 13,700 +0.00(+0.00%)
Dec 23, 2003 7.910 7.910 7.900 7.900 32,100 -0.01(-0.13%)
Dec 22, 2003 7.910 7.940 7.900 7.910 40,100 +0.01(+0.13%)
Dec 19, 2003 7.910 7.910 7.900 7.900 19,100 -0.01(-0.13%)
Dec 18, 2003 7.880 7.930 7.880 7.910 76,500 +0.03(+0.38%)
Dec 17, 2003 7.860 7.900 7.860 7.880 47,800 +0.01(+0.13%)
Dec 16, 2003 7.850 7.870 7.850 7.870 53,400 +0.04(+0.51%)
Dec 15, 2003 7.860 7.860 7.830 7.830 30,600 -0.03(-0.38%)
Dec 12, 2003 7.830 7.890 7.830 7.860 28,300 +0.03(+0.38%)
Dec 11, 2003 7.880 7.900 7.820 7.830 47,300 -0.06(-0.76%)
Dec 10, 2003 7.890 7.890 7.880 7.890 49,300 +0.00(+0.00%)
Dec 09, 2003 7.890 7.910 7.890 7.890 38,900 +0.00(+0.00%)
Dec 08, 2003 7.900 7.900 7.890 7.890 48,600 -0.01(-0.13%)
Dec 05, 2003 7.920 7.930 7.900 7.900 36,100 -0.02(-0.25%)
Dec 04, 2003 7.910 7.940 7.910 7.920 31,800 +0.01(+0.13%)
Dec 03, 2003 7.930 7.930 7.910 7.910 55,500 -0.06(-0.75%)
Dec 02, 2003 7.950 8.000 7.920 7.970 55,400 +0.02(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here